野村総合研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/12/16 | 3,700 | 3,715 | 3,625 | 3,630 | -140 | -3.7% | 363,600 |
| 2014/12/15 | 3,760 | 3,830 | 3,760 | 3,770 | -30 | -0.8% | 386,800 |
| 2014/12/12 | 3,745 | 3,855 | 3,725 | 3,800 | +40 | +1.1% | 655,400 |
| 2014/12/11 | 3,740 | 3,800 | 3,740 | 3,760 | -50 | -1.3% | 336,200 |
| 2014/12/10 | 3,785 | 3,830 | 3,780 | 3,810 | ±0 | ±0% | 405,000 |
| 2014/12/09 | 3,765 | 3,810 | 3,765 | 3,810 | +25 | +0.7% | 275,400 |
| 2014/12/08 | 3,740 | 3,810 | 3,740 | 3,785 | +55 | +1.5% | 467,300 |
| 2014/12/05 | 3,715 | 3,730 | 3,685 | 3,730 | +20 | +0.5% | 161,200 |
| 2014/12/04 | 3,720 | 3,730 | 3,695 | 3,710 | +15 | +0.4% | 231,200 |
| 2014/12/03 | 3,730 | 3,730 | 3,680 | 3,695 | -25 | -0.7% | 341,100 |
| 2014/12/02 | 3,690 | 3,730 | 3,685 | 3,720 | ±0 | ±0% | 179,900 |
| 2014/12/01 | 3,690 | 3,740 | 3,675 | 3,720 | +20 | +0.5% | 312,300 |
| 2014/11/28 | 3,685 | 3,725 | 3,680 | 3,700 | +15 | +0.4% | 273,900 |
| 2014/11/27 | 3,700 | 3,710 | 3,680 | 3,685 | -10 | -0.3% | 260,800 |
| 2014/11/26 | 3,700 | 3,730 | 3,685 | 3,695 | -5 | -0.1% | 259,700 |
| 2014/11/25 | 3,730 | 3,730 | 3,665 | 3,700 | +40 | +1.1% | 672,600 |
| 2014/11/21 | 3,645 | 3,665 | 3,600 | 3,660 | +15 | +0.4% | 526,100 |
| 2014/11/20 | 3,680 | 3,705 | 3,630 | 3,645 | -40 | -1.1% | 406,300 |
| 2014/11/19 | 3,725 | 3,740 | 3,680 | 3,685 | -15 | -0.4% | 302,900 |
| 2014/11/18 | 3,680 | 3,725 | 3,670 | 3,700 | +55 | +1.5% | 224,200 |
| 2014/11/17 | 3,725 | 3,735 | 3,640 | 3,645 | -95 | -2.5% | 456,400 |
| 2014/11/14 | 3,725 | 3,740 | 3,700 | 3,740 | +80 | +2.2% | 527,500 |
| 2014/11/13 | 3,670 | 3,685 | 3,610 | 3,660 | -20 | -0.5% | 459,800 |
| 2014/11/12 | 3,705 | 3,745 | 3,675 | 3,680 | -10 | -0.3% | 491,100 |
| 2014/11/11 | 3,690 | 3,700 | 3,665 | 3,690 | +5 | +0.1% | 408,000 |
| 2014/11/10 | 3,685 | 3,695 | 3,660 | 3,685 | +5 | +0.1% | 287,300 |
| 2014/11/07 | 3,710 | 3,725 | 3,665 | 3,680 | -5 | -0.1% | 291,600 |
| 2014/11/06 | 3,720 | 3,735 | 3,660 | 3,685 | -25 | -0.7% | 576,400 |
| 2014/11/05 | 3,680 | 3,710 | 3,645 | 3,710 | +30 | +0.8% | 568,400 |
| 2014/11/04 | 3,730 | 3,750 | 3,670 | 3,680 | +50 | +1.4% | 922,300 |
| 2014/10/31 | 3,580 | 3,655 | 3,560 | 3,630 | +75 | +2.1% | 869,200 |
| 2014/10/30 | 3,580 | 3,605 | 3,555 | 3,555 | -45 | -1.3% | 538,600 |
| 2014/10/29 | 3,595 | 3,625 | 3,565 | 3,600 | +5 | +0.1% | 701,500 |
| 2014/10/28 | 3,520 | 3,620 | 3,520 | 3,595 | +70 | +2% | 737,500 |
| 2014/10/27 | 3,430 | 3,545 | 3,430 | 3,525 | +130 | +3.8% | 651,000 |
| 2014/10/24 | 3,370 | 3,405 | 3,335 | 3,395 | +40 | +1.2% | 389,800 |
| 2014/10/23 | 3,355 | 3,375 | 3,330 | 3,355 | -30 | -0.9% | 387,700 |
| 2014/10/22 | 3,390 | 3,415 | 3,345 | 3,385 | +35 | +1% | 479,800 |
| 2014/10/21 | 3,355 | 3,390 | 3,325 | 3,350 | +5 | +0.1% | 454,300 |
| 2014/10/20 | 3,305 | 3,350 | 3,290 | 3,345 | +100 | +3.1% | 379,500 |
| 2014/10/17 | 3,280 | 3,305 | 3,235 | 3,245 | -50 | -1.5% | 615,300 |
| 2014/10/16 | 3,290 | 3,360 | 3,285 | 3,295 | -65 | -1.9% | 622,500 |
| 2014/10/15 | 3,340 | 3,385 | 3,335 | 3,360 | +20 | +0.6% | 564,600 |
| 2014/10/14 | 3,290 | 3,400 | 3,270 | 3,340 | -20 | -0.6% | 672,000 |
| 2014/10/10 | 3,300 | 3,385 | 3,290 | 3,360 | -5 | -0.1% | 453,900 |
| 2014/10/09 | 3,395 | 3,415 | 3,360 | 3,365 | -30 | -0.9% | 336,600 |
| 2014/10/08 | 3,340 | 3,425 | 3,320 | 3,395 | -20 | -0.6% | 508,100 |
| 2014/10/07 | 3,450 | 3,470 | 3,405 | 3,415 | -20 | -0.6% | 566,500 |
| 2014/10/06 | 3,460 | 3,470 | 3,430 | 3,435 | ±0 | ±0% | 519,000 |
| 2014/10/03 | 3,380 | 3,445 | 3,380 | 3,435 | +35 | +1% | 636,300 |
2601～
2650
件表示中 / 3758件
類似銘柄と比較する
現在ご覧いただいている「ＮＲＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＮＲＩ | 622,800円 | +5.9% | +12.6% | 1.19% | 34.29倍 | 8.22倍 |
|
野村証券系ＳＩ。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
| ＫＤＤＩ | 252,800円 | +7.0% | +6.6% | 3.16% | 12.93倍 | 1.89倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴデータＧ | 396,000円 | +6.4% | +72.7% | 0.00% | 27.76倍 | 3.03倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| コナミＧ | 2,427,000円 | +2.0% | +1.9% | 0.68% | 43.87倍 | 6.83倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| ＬＩＮＥヤフー | 48,800円 | +9.5% | +9.1% | 1.43% | 19.75倍 | 1.12倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
市場注目の銘柄
チャート関連のコラム
